Kimberly-Clark de México, S. A. B. de C. V. (4FX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:15AM CEST
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 10 Oct 2024 | 1.4100 | 1.4900 | 1.4100 | 1.4900 | 1.4900 | 22 |
| 09 Oct 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 7,425 |
| 08 Oct 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 07 Oct 2024 | 1.5000 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 1,150 |
| 04 Oct 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 03 Oct 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 02 Oct 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 01 Oct 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 100 |
| 30 Sept 2024 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 5,311 |
| 27 Sept 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 26 Sept 2024 | 1.4400 | 1.5000 | 1.4400 | 1.4900 | 1.4900 | 2,000 |
| 25 Sept 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 24 Sept 2024 | 1.4600 | 1.5400 | 1.4600 | 1.5400 | 1.5400 | 1,326 |
| 23 Sept 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 485 |
| 20 Sept 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 19 Sept 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 18 Sept 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 17 Sept 2024 | 1.4500 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 3,500 |
| 16 Sept 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 13 Sept 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 12 Sept 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 11 Sept 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 10 Sept 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 09 Sept 2024 | 1.4100 | 1.4800 | 1.4100 | 1.4800 | 1.4800 | 950 |
| 06 Sept 2024 | 1.4200 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 4,300 |
| 05 Sept 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 04 Sept 2024 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 850 |
| 03 Sept 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 02 Sept 2024 | 1.4400 | 1.4700 | 1.4400 | 1.4700 | 1.4700 | 2,115 |
| 30 Aug 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 29 Aug 2024 | 1.4600 | 1.5300 | 1.4600 | 1.5300 | 1.5300 | 250 |
| 28 Aug 2024 | 1.4400 | 1.5200 | 1.4400 | 1.5200 | 1.5200 | 700 |
| 27 Aug 2024 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 50 |
| 26 Aug 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 23 Aug 2024 | 1.4800 | 1.5600 | 1.4800 | 1.5600 | 1.5600 | 300 |
| 22 Aug 2024 | 1.5000 | 1.5700 | 1.5000 | 1.5700 | 1.5700 | 200 |
| 21 Aug 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 770 |
| 20 Aug 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 19 Aug 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 800 |
| 16 Aug 2024 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 270 |
| 15 Aug 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 14 Aug 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 13 Aug 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 12 Aug 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 09 Aug 2024 | 1.6300 | 1.7000 | 1.6300 | 1.7000 | 1.7000 | 1,000 |
| 08 Aug 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 07 Aug 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 06 Aug 2024 | 1.4800 | 1.5700 | 1.4800 | 1.5700 | 1.5700 | 1,500 |
| 05 Aug 2024 | 1.4900 | 1.5300 | 1.4900 | 1.5300 | 1.5300 | 1,000 |
| 02 Aug 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 01 Aug 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 31 Jul 2024 | 1.5700 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | - |
| 30 Jul 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 29 Jul 2024 | 1.6300 | 1.6900 | 1.6300 | 1.6900 | 1.6900 | 600 |
| 26 Jul 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 25 Jul 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 24 Jul 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 23 Jul 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 22 Jul 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7300 | 1.7300 | 303 |
| 19 Jul 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 18 Jul 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 17 Jul 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 16 Jul 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 15 Jul 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 12 Jul 2024 | 1.6400 | 1.7100 | 1.6400 | 1.7100 | 1.7100 | 200 |
| 11 Jul 2024 | 1.5900 | 1.6800 | 1.5900 | 1.6800 | 1.6800 | 343 |
| 10 Jul 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 09 Jul 2024 | 1.5600 | 1.6400 | 1.5600 | 1.6300 | 1.6300 | 1,600 |
| 08 Jul 2024 | 1.5100 | 1.5800 | 1.5100 | 1.5800 | 1.5800 | 190 |
| 05 Jul 2024 | 1.5100 | 1.5800 | 1.5100 | 1.5800 | 1.5800 | 300 |
| 04 Jul 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 03 Jul 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 02 Jul 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1,315 |
| 01 Jul 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 200 |
| 28 Jun 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 27 Jun 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 26 Jun 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 25 Jun 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 24 Jun 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 21 Jun 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 20 Jun 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 19 Jun 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 18 Jun 2024 | 1.6000 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 1,552 |
| 17 Jun 2024 | 1.6000 | 1.6700 | 1.6000 | 1.6700 | 1.6700 | 1,250 |
| 14 Jun 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 13 Jun 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 12 Jun 2024 | 1.6100 | 1.6700 | 1.6100 | 1.6700 | 1.6700 | 2,500 |
| 11 Jun 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 10 Jun 2024 | 1.6600 | 1.7400 | 1.6600 | 1.7400 | 1.7400 | 30 |
| 07 Jun 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 06 Jun 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 05 Jun 2024 | 1.7600 | 1.8600 | 1.7600 | 1.8600 | 1.8600 | 100 |
| 04 Jun 2024 | 1.7100 | 1.8200 | 1.6700 | 1.8200 | 1.8200 | 500 |
| 03 Jun 2024 | 1.8900 | 1.9700 | 1.7800 | 1.7800 | 1.7800 | 2,262 |
| 31 May 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 30 May 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 2,499 |
| 29 May 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 28 May 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 27 May 2024 | 1.9300 | 2.0200 | 1.9300 | 2.0200 | 2.0200 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.